Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.270 | 7.371 | 7.163 | 7.163 | 74,445 | -0.17(-2.25%) |
Jul 30, 2014 | 7.335 | 7.457 | 7.251 | 7.328 | 68,989 | +0.02(+0.29%) |
Jul 29, 2014 | 7.608 | 7.608 | 7.278 | 7.306 | 94,725 | -0.26(-3.42%) |
Jul 28, 2014 | 7.551 | 7.694 | 7.496 | 7.565 | 70,691 | -0.01(-0.19%) |
Jul 25, 2014 | 7.342 | 7.630 | 7.313 | 7.579 | 80,904 | +0.17(+2.23%) |
Jul 24, 2014 | 7.177 | 7.457 | 7.177 | 7.414 | 101,893 | +0.22(+2.99%) |
Jul 23, 2014 | 7.414 | 7.414 | 7.191 | 7.199 | 81,788 | -0.24(-3.19%) |
Jul 22, 2014 | 7.471 | 7.471 | 7.357 | 7.436 | 39,047 | -0.03(-0.39%) |
Jul 21, 2014 | 7.407 | 7.464 | 7.364 | 7.464 | 17,126 | +0.05(+0.68%) |
Jul 18, 2014 | 7.436 | 7.472 | 7.306 | 7.414 | 44,808 | +0.01(+0.10%) |
Jul 17, 2014 | 7.400 | 7.479 | 7.328 | 7.407 | 37,894 | +0.00(+0.00%) |
Jul 16, 2014 | 7.400 | 7.543 | 7.392 | 7.407 | 24,328 | +0.01(+0.10%) |
Jul 15, 2014 | 7.421 | 7.471 | 7.385 | 7.400 | 33,924 | -0.06(-0.77%) |
Jul 14, 2014 | 7.471 | 7.471 | 7.407 | 7.457 | 40,685 | +0.04(+0.48%) |
Jul 11, 2014 | 7.443 | 7.493 | 7.364 | 7.421 | 49,284 | -0.01(-0.10%) |
Jul 10, 2014 | 7.335 | 7.529 | 7.292 | 7.428 | 60,487 | +0.03(+0.39%) |
Jul 09, 2014 | 7.278 | 7.471 | 7.270 | 7.400 | 50,154 | +0.02(+0.29%) |
Jul 08, 2014 | 7.471 | 7.471 | 7.342 | 7.378 | 85,666 | -0.14(-1.91%) |
Jul 07, 2014 | 7.651 | 7.658 | 7.507 | 7.522 | 62,221 | -0.11(-1.51%) |
Jul 03, 2014 | 7.471 | 7.637 | 7.637 | 7.637 | 92,565 | +0.17(+2.31%) |
Jul 02, 2014 | 7.515 | 7.536 | 7.421 | 7.464 | 46,981 | -0.04(-0.57%) |
Jul 01, 2014 | 7.594 | 7.644 | 7.507 | 7.507 | 115,995 | -0.01(-0.19%) |
Jun 30, 2014 | 7.119 | 7.579 | 7.119 | 7.522 | 219,216 | +0.37(+5.12%) |
Jun 27, 2014 | 7.170 | 7.378 | 7.112 | 7.155 | 2,382,676 | -0.02(-0.30%) |
Jun 26, 2014 | 7.234 | 7.342 | 7.170 | 7.177 | 95,241 | -0.04(-0.50%) |
Jun 25, 2014 | 7.256 | 7.371 | 7.191 | 7.213 | 216,137 | -0.03(-0.40%) |
Jun 24, 2014 | 7.299 | 7.572 | 7.155 | 7.242 | 360,704 | +0.11(+1.51%) |
Jun 23, 2014 | 7.163 | 7.191 | 7.112 | 7.134 | 77,772 | -0.04(-0.50%) |
Jun 20, 2014 | 7.256 | 7.263 | 7.163 | 7.170 | 108,324 | -0.04(-0.60%) |
Jun 19, 2014 | 7.242 | 7.306 | 7.177 | 7.213 | 47,442 | +0.02(+0.30%) |
Jun 18, 2014 | 7.213 | 7.292 | 7.166 | 7.191 | 46,162 | +0.01(+0.10%) |
Jun 17, 2014 | 7.148 | 7.270 | 7.148 | 7.184 | 31,011 | +0.00(+0.00%) |
Jun 16, 2014 | 7.184 | 7.242 | 7.177 | 7.184 | 38,978 | -0.01(-0.20%) |
Jun 13, 2014 | 7.263 | 7.335 | 7.184 | 7.199 | 48,416 | -0.03(-0.40%) |
Jun 12, 2014 | 7.206 | 7.292 | 7.191 | 7.227 | 44,882 | -0.04(-0.49%) |
Jun 11, 2014 | 7.270 | 7.349 | 7.227 | 7.263 | 26,942 | -0.01(-0.10%) |
Jun 10, 2014 | 7.306 | 7.342 | 7.270 | 7.270 | 16,653 | +0.01(+0.20%) |
Jun 06, 2014 | 7.299 | 7.312 | 7.227 | 7.256 | 22,602 | +0.00(+0.00%) |
Jun 05, 2014 | 7.256 | 7.306 | 7.134 | 7.256 | 30,897 | +0.04(+0.60%) |
Jun 04, 2014 | 7.127 | 7.256 | 7.119 | 7.213 | 45,466 | +0.04(+0.50%) |
Jun 03, 2014 | 7.321 | 7.349 | 7.112 | 7.177 | 147,533 | -0.08(-1.09%) |
Jun 02, 2014 | 7.260 | 7.285 | 7.234 | 7.256 | 46,805 | -0.06(-0.79%) |
May 30, 2014 | 7.421 | 7.421 | 7.263 | 7.313 | 53,910 | -0.07(-0.97%) |
May 29, 2014 | 7.500 | 7.551 | 7.335 | 7.385 | 30,879 | -0.07(-0.96%) |
May 28, 2014 | 7.457 | 7.507 | 7.378 | 7.457 | 40,565 | -0.04(-0.48%) |
May 27, 2014 | 7.443 | 7.507 | 7.306 | 7.493 | 30,909 | +0.10(+1.36%) |
May 23, 2014 | 7.371 | 7.392 | 7.392 | 7.392 | 110,521 | +0.12(+1.68%) |
May 22, 2014 | 7.256 | 7.292 | 7.227 | 7.270 | 15,623 | +0.04(+0.50%) |
May 21, 2014 | 7.368 | 7.428 | 7.227 | 7.234 | 43,196 | -0.09(-1.27%) |
May 20, 2014 | 7.529 | 7.594 | 7.242 | 7.328 | 59,979 | -0.14(-1.92%) |
May 19, 2014 | 7.464 | 7.529 | 7.421 | 7.471 | 17,623 | +0.04(+0.48%) |
May 16, 2014 | 7.385 | 7.436 | 7.306 | 7.436 | 33,523 | +0.03(+0.39%) |
May 15, 2014 | 7.414 | 7.457 | 7.392 | 7.407 | 40,727 | -0.06(-0.87%) |
May 14, 2014 | 7.701 | 7.759 | 7.471 | 7.471 | 46,087 | -0.21(-2.71%) |
May 13, 2014 | 7.795 | 7.967 | 7.673 | 7.680 | 25,762 | -0.14(-1.84%) |
May 12, 2014 | 7.342 | 7.888 | 7.342 | 7.824 | 183,708 | +0.54(+7.40%) |
May 09, 2014 | 7.206 | 7.357 | 7.206 | 7.285 | 22,331 | +0.04(+0.50%) |
May 08, 2014 | 7.234 | 7.285 | 7.213 | 7.249 | 41,413 | +0.01(+0.20%) |
May 07, 2014 | 7.199 | 7.270 | 7.112 | 7.234 | 55,551 | +0.08(+1.10%) |
May 06, 2014 | 7.141 | 7.238 | 7.141 | 7.155 | 52,026 | +0.01(+0.10%) |
May 05, 2014 | 7.141 | 7.213 | 7.141 | 7.148 | 24,377 | -0.02(-0.30%) |
May 02, 2014 | 7.198 | 7.220 | 7.134 | 7.170 | 43,883 | +0.01(+0.20%) |